Appotronics Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.940	15.050	14.610	14.910	14.910	5,778,440
2026-04-23	14.750	15.420	14.750	14.900	14.900	7,810,928
2026-04-22	14.520	14.910	14.500	14.900	14.900	5,636,367
2026-04-21	14.720	15.040	14.570	14.690	14.690	4,690,095
2026-04-20	14.940	15.020	14.660	14.710	14.710	6,145,570
2026-04-17	14.380	15.030	14.360	14.950	14.950	7,721,901
2026-04-16	14.360	14.490	14.330	14.410	14.410	3,263,370
2026-04-15	14.650	14.730	14.330	14.350	14.350	3,581,392
2026-04-14	14.350	14.720	14.190	14.550	14.550	5,144,921
2026-04-13	14.250	14.430	14.020	14.200	14.200	4,689,726
2026-04-10	14.470	14.550	14.350	14.400	14.400	5,828,110
2026-04-09	14.300	14.470	14.100	14.420	14.420	5,933,112
2026-04-08	13.860	14.440	13.860	14.420	14.420	6,421,461
2026-04-07	13.410	13.640	13.300	13.610	13.610	4,361,216
2026-04-03	13.310	13.580	13.290	13.410	13.410	3,509,347
2026-04-02	13.650	13.750	13.380	13.470	13.470	4,235,882
2026-04-01	13.790	13.830	13.590	13.720	13.720	4,080,256
2026-03-31	13.800	13.880	13.450	13.500	13.500	5,564,546
2026-03-30	13.550	14.040	13.430	13.800	13.800	7,442,960
2026-03-27	13.200	13.800	13.160	13.660	13.660	5,252,694
2026-03-26	13.730	13.840	13.350	13.380	13.380	4,538,516
2026-03-25	13.640	13.830	13.540	13.700	13.700	4,162,036
2026-03-24	13.480	13.620	13.170	13.580	13.580	6,161,907
2026-03-23	13.970	14.100	13.060	13.210	13.210	10,768,796
2026-03-20	14.630	14.760	14.270	14.280	14.280	6,599,714
2026-03-19	14.650	14.800	14.450	14.480	14.480	5,862,742
2026-03-18	14.960	15.190	14.640	14.790	14.790	5,749,368
2026-03-17	15.260	15.370	14.870	14.900	14.900	6,654,200
2026-03-16	15.430	15.500	15.170	15.240	15.240	5,525,596
2026-03-13	15.310	15.610	15.220	15.390	15.390	5,313,823
2026-03-12	15.410	15.580	15.270	15.330	15.330	4,366,651
2026-03-11	15.590	15.750	15.470	15.510	15.510	6,199,555
2026-03-10	15.430	15.670	15.360	15.600	15.600	5,320,723
2026-03-09	15.170	15.340	14.850	15.170	15.170	8,090,208
2026-03-06	15.460	15.570	15.280	15.480	15.480	5,518,423
2026-03-05	15.440	15.850	15.340	15.480	15.480	6,692,108
2026-03-04	15.800	15.800	14.910	15.090	15.090	8,380,781
2026-03-03	16.530	16.740	15.560	15.600	15.600	8,710,129
2026-03-02	17.110	17.130	16.350	16.500	16.500	10,825,362
2026-02-27	17.130	17.340	16.760	17.230	17.230	7,689,264
2026-02-26	17.390	17.390	16.930	17.160	17.160	5,879,698
2026-02-25	17.000	17.350	17.000	17.190	17.190	4,628,927
2026-02-24	17.280	17.400	17.060	17.090	17.090	5,544,438
2026-02-13	17.170	17.350	17.100	17.100	17.100	3,940,776
2026-02-12	17.110	17.230	17.020	17.180	17.180	4,213,385
2026-02-11	17.120	17.290	17.100	17.120	17.120	3,414,593
2026-02-10	17.330	17.340	17.120	17.140	17.140	3,926,815
2026-02-09	17.270	17.390	17.020	17.270	17.270	3,746,759
2026-02-06	17.000	17.280	16.840	16.980	16.980	4,721,716
2026-02-05	17.300	17.540	17.080	17.180	17.180	4,186,728
2026-02-04	17.000	17.470	16.960	17.430	17.430	5,605,183
2026-02-03	16.880	17.310	16.830	17.250	17.250	8,683,628
2026-02-02	16.890	17.260	16.720	16.730	16.730	7,642,726
2026-01-30	17.340	17.490	16.890	17.280	17.280	7,334,950
2026-01-29	17.720	18.100	17.330	17.340	17.340	7,003,383
2026-01-28	18.280	18.370	17.780	17.800	17.800	6,438,953
2026-01-27	18.370	18.400	17.670	18.280	18.280	8,804,868
2026-01-26	19.180	19.180	18.120	18.360	18.360	12,870,919
2026-01-23	18.220	19.060	18.200	19.020	19.020	9,761,279
2026-01-22	18.470	18.550	18.080	18.170	18.170	5,638,671

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0540 CNY
2022-06-29	0.1051 CNY
2021-06-09	0.0550 CNY
2020-07-01	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.